Skip to main content

Genpact Ltd (NY: G )

31.05 -0.09 (-0.29%)
Official Closing Price Updated: 6:30 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 24.24 24.74 24.24 24.74 907,710 +0.53(+2.17%)
Jun 29, 2016 23.97 24.29 23.84 24.21 745,956 +0.41(+1.70%)
Jun 28, 2016 23.55 23.83 23.44 23.81 759,887 +0.39(+1.65%)
Jun 27, 2016 23.92 23.95 23.30 23.42 1,042,811 -0.75(-3.09%)
Jun 24, 2016 24.27 24.52 24.06 24.17 1,303,357 -0.90(-3.60%)
Jun 23, 2016 25.20 25.32 24.94 25.07 800,313 +0.04(+0.15%)
Jun 22, 2016 24.98 25.18 24.97 25.03 774,380 +0.08(+0.33%)
Jun 21, 2016 25.11 25.24 24.95 24.95 686,764 -0.04(-0.15%)
Jun 20, 2016 25.05 25.15 24.91 24.99 671,688 +0.18(+0.71%)
Jun 17, 2016 25.00 25.00 24.70 24.81 1,072,492 -0.24(-0.96%)
Jun 16, 2016 24.97 25.16 24.89 25.05 895,798 -0.02(-0.07%)
Jun 15, 2016 25.29 25.44 25.04 25.07 1,046,557 -0.29(-1.13%)
Jun 14, 2016 25.32 25.47 25.29 25.36 594,423 -0.04(-0.15%)
Jun 13, 2016 25.64 25.69 25.36 25.39 691,440 -0.37(-1.43%)
Jun 10, 2016 25.81 25.87 25.61 25.76 480,796 -0.23(-0.89%)
Jun 09, 2016 25.85 26.07 25.82 25.99 782,405 +0.01(+0.04%)
Jun 08, 2016 26.17 26.17 25.89 25.98 562,853 -0.12(-0.46%)
Jun 07, 2016 26.07 26.24 25.90 26.10 673,993 +0.04(+0.14%)
Jun 06, 2016 26.03 26.09 25.81 26.07 881,722 +0.04(+0.14%)
Jun 03, 2016 26.04 26.13 25.90 26.03 1,193,224 +0.01(+0.04%)
Jun 02, 2016 25.82 26.04 25.82 26.02 544,972 +0.12(+0.46%)
Jun 01, 2016 25.89 26.08 25.75 25.90 836,835 -0.08(-0.32%)
May 31, 2016 25.71 26.03 25.71 25.98 796,021 +0.26(+1.00%)
May 27, 2016 25.57 25.72 25.72 25.72 451,458 +0.18(+0.72%)
May 26, 2016 25.50 25.60 25.49 25.54 500,150 +0.03(+0.11%)
May 25, 2016 25.65 25.74 25.46 25.51 498,193 -0.01(-0.04%)
May 24, 2016 25.12 25.60 25.12 25.52 556,096 +0.46(+1.84%)
May 23, 2016 25.16 25.18 24.99 25.06 438,810 -0.05(-0.18%)
May 20, 2016 24.94 25.23 24.88 25.11 685,699 +0.30(+1.23%)
May 19, 2016 24.58 24.94 24.56 24.80 745,449 +0.10(+0.41%)
May 18, 2016 24.55 24.89 24.42 24.70 513,127 +0.13(+0.52%)
May 17, 2016 24.91 24.96 24.56 24.57 808,958 -0.39(-1.55%)
May 16, 2016 24.84 25.13 24.84 24.96 731,709 +0.15(+0.59%)
May 13, 2016 25.07 25.36 24.72 24.81 1,056,086 -0.30(-1.21%)
May 12, 2016 25.30 25.45 24.97 25.12 588,906 -0.18(-0.73%)
May 11, 2016 25.31 25.48 25.25 25.30 653,154 -0.13(-0.51%)
May 10, 2016 25.12 25.48 25.08 25.43 632,895 +0.40(+1.58%)
May 09, 2016 24.85 25.26 24.85 25.03 592,606 +0.22(+0.89%)
May 06, 2016 24.90 24.95 24.52 24.81 1,074,415 -0.08(-0.33%)
May 05, 2016 24.66 25.12 23.96 24.89 1,873,911 -0.65(-2.56%)
May 04, 2016 25.47 25.61 25.25 25.55 1,217,197 -0.06(-0.22%)
May 03, 2016 25.82 25.98 25.37 25.60 1,052,744 -0.29(-1.14%)
May 02, 2016 25.70 25.92 25.64 25.90 535,654 +0.19(+0.75%)
Apr 29, 2016 26.00 26.02 25.65 25.71 971,378 -0.35(-1.34%)
Apr 28, 2016 26.15 26.29 26.01 26.06 365,448 -0.10(-0.39%)
Apr 27, 2016 25.98 26.18 25.94 26.16 512,672 +0.18(+0.67%)
Apr 26, 2016 26.02 26.25 25.95 25.98 597,186 +0.01(+0.04%)
Apr 25, 2016 25.90 26.06 25.85 25.97 434,367 +0.06(+0.25%)
Apr 22, 2016 25.87 26.03 25.78 25.91 498,415 -0.11(-0.43%)
Apr 21, 2016 25.89 26.08 25.67 26.02 1,038,770 +0.10(+0.39%)
Apr 20, 2016 26.12 26.13 25.79 25.92 551,995 -0.25(-0.95%)
Apr 19, 2016 26.18 26.27 25.86 26.17 709,562 +0.10(+0.39%)
Apr 18, 2016 25.69 26.18 25.67 26.07 803,103 +0.22(+0.86%)
Apr 15, 2016 25.45 25.89 25.34 25.84 880,548 +0.46(+1.82%)
Apr 14, 2016 25.39 25.50 25.31 25.38 524,033 -0.06(-0.22%)
Apr 13, 2016 25.26 25.49 25.20 25.44 632,954 +0.29(+1.14%)
Apr 12, 2016 25.06 25.26 24.97 25.15 800,504 +0.09(+0.37%)
Apr 11, 2016 24.90 25.25 24.90 25.06 1,077,817 -0.07(-0.29%)
Apr 08, 2016 25.19 25.27 24.77 25.13 656,891 +0.04(+0.15%)
Apr 07, 2016 25.42 25.42 24.91 25.10 818,887 -0.34(-1.34%)
Apr 06, 2016 25.16 25.48 25.11 25.44 684,199 +0.32(+1.28%)
Apr 05, 2016 25.29 25.40 25.02 25.12 608,484 -0.28(-1.09%)
Apr 04, 2016 25.55 25.64 25.24 25.39 582,976 -0.09(-0.36%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.